股票概览
10.93
0%
0
10.99
开盘价
11.08
最高价
10.92
最低价
15,577
成交量
数据更新至: 2025-01-27
技术指标
10.92
MA5 (5日均线)
10.95
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 10.99 | 11.08 | 10.92 | 10.93 | 0% | 15,577 | 17,128,782 |
| 2025-01-24 | 10.93 | 10.99 | 10.85 | 10.93 | -0.09% | 13,591 | 14,844,632 |
| 2025-01-23 | 10.99 | 11.17 | 10.94 | 10.94 | +1.02% | 27,410 | 30,315,482 |
| 2025-01-22 | 10.98 | 11 | 10.79 | 10.83 | -1.28% | 12,785 | 13,884,497 |
| 2025-01-21 | 11.05 | 11.08 | 10.93 | 10.97 | -0.36% | 12,189 | 13,373,977 |
| 2025-01-20 | 11.15 | 11.15 | 10.98 | 11.01 | +0.09% | 16,483 | 18,185,976 |
| 2025-01-17 | 10.93 | 11.18 | 10.87 | 11 | +0.64% | 18,982 | 20,892,321 |
| 2025-01-16 | 11.05 | 11.14 | 10.85 | 10.93 | +0.09% | 22,699 | 24,989,748 |
| 2025-01-15 | 10.96 | 10.98 | 10.8 | 10.92 | -1.09% | 23,064 | 25,081,489 |
| 2025-01-14 | 10.8 | 11.07 | 10.78 | 11.04 | +2.41% | 41,319 | 45,096,162 |
| 2025-01-13 | 11 | 11.17 | 10.69 | 10.78 | -4.09% | 30,824 | 33,610,646 |
| 2025-01-10 | 11.54 | 11.62 | 11.24 | 11.24 | -3.02% | 14,344 | 16,415,112 |
| 2025-01-09 | 11.6 | 11.68 | 11.45 | 11.59 | -0.17% | 11,831 | 13,728,649 |
| 2025-01-08 | 11.63 | 11.65 | 11.35 | 11.61 | -0.51% | 17,553 | 20,216,025 |
| 2025-01-07 | 11.44 | 11.75 | 11.39 | 11.67 | +2.01% | 18,941 | 21,865,784 |
| 2025-01-06 | 11.42 | 11.59 | 11.22 | 11.44 | +0.18% | 15,406 | 17,585,198 |
| 2025-01-03 | 11.62 | 11.75 | 11.36 | 11.42 | -1.47% | 23,584 | 27,274,842 |
| 2025-01-02 | 11.95 | 11.99 | 11.48 | 11.59 | -2.93% | 34,085 | 39,887,156 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：